Singapore markets close in 7 hours 35 minutes
Straits Times Index
3,260.15 -7.39 (-0.23%) Nikkei
27,859.66 +39.26 (+0.14%) Hang Seng
19,518.29 +842.94 (+4.51%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,076.37 -132.76 (-0.77%) CMC Crypto 200
403.73 -7.49 (-1.82%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:12.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209C00012500 | 2022-12-05 3:50PM EST | 2022-12-09 | 1.18 | 1.22 | 1.35 | -0.42 | -26.25% | 8 | 57 | 85.94% |
| BYND221216C00012500 | 2022-12-05 12:12PM EST | 2022-12-16 | 1.51 | 1.41 | 1.53 | -0.43 | -22.16% | 6 | 1,558 | 80.08% |
| BYND221223C00012500 | 2022-11-30 1:32PM EST | 2022-12-23 | 1.17 | 1.34 | 1.75 | 0.00 | - | 1 | 34 | 70.51% |
| BYND221230C00012500 | 2022-12-05 11:02AM EST | 2022-12-30 | 1.65 | 1.47 | 1.89 | -0.73 | -30.67% | 1 | 94 | 71.19% |
| BYND230106C00012500 | 2022-11-30 1:57PM EST | 2023-01-06 | 1.49 | 1.45 | 1.95 | 0.00 | - | - | 5 | 64.36% |
| BYND230120C00012500 | 2022-12-05 3:55PM EST | 2023-01-20 | 1.85 | 1.67 | 2.02 | -0.38 | -17.04% | 755 | 2,823 | 62.40% |
| BYND230217C00012500 | 2022-12-02 9:49AM EST | 2023-02-17 | 2.25 | 1.99 | 2.28 | 0.00 | - | 25 | 290 | 62.50% |
| BYND230317C00012500 | 2022-12-02 12:41PM EST | 2023-03-17 | 2.62 | 2.19 | 2.59 | 0.00 | - | 21 | 744 | 62.99% |
| BYND230519C00012500 | 2022-12-02 9:54AM EST | 2023-05-19 | 2.67 | 2.41 | 2.87 | 0.00 | - | 6 | 270 | 56.98% |
| BYND230616C00012500 | 2022-12-02 9:52AM EST | 2023-06-16 | 2.69 | 2.47 | 2.97 | 0.00 | - | 4 | 1,405 | 54.88% |
| BYND240119C00012500 | 2022-12-05 10:25AM EST | 2024-01-19 | 3.35 | 2.99 | 3.45 | 0.00 | - | 1 | 433 | 51.51% |
| BYND250117C00012500 | 2022-12-05 10:32AM EST | 2025-01-17 | 3.62 | 3.50 | 3.90 | -0.18 | -4.74% | 7 | 358 | 43.73% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209P00012500 | 2022-12-05 3:57PM EST | 2022-12-09 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 276 | 1,265 | 108.98% |
| BYND221216P00012500 | 2022-12-05 3:55PM EST | 2022-12-16 | 0.60 | 0.60 | 0.65 | +0.05 | +9.09% | 390 | 7,246 | 123.83% |
| BYND221223P00012500 | 2022-12-05 10:57AM EST | 2022-12-23 | 0.90 | 0.81 | 1.02 | +0.10 | +12.50% | 25 | 57 | 123.83% |
| BYND221230P00012500 | 2022-12-05 1:17PM EST | 2022-12-30 | 1.09 | 1.04 | 1.23 | +0.04 | +3.81% | 8 | 94 | 122.27% |
| BYND230106P00012500 | 2022-12-01 11:33AM EST | 2023-01-06 | 1.16 | 1.18 | 1.53 | 0.00 | - | 58 | 29 | 123.05% |
| BYND230113P00012500 | 2022-12-05 1:41PM EST | 2023-01-13 | 1.54 | 1.47 | 1.69 | +0.04 | +2.67% | 501 | 0 | 125.20% |
| BYND230120P00012500 | 2022-12-05 3:54PM EST | 2023-01-20 | 1.79 | 1.68 | 1.88 | +0.24 | +15.48% | 13 | 7,228 | 126.56% |
| BYND230217P00012500 | 2022-12-05 2:51PM EST | 2023-02-17 | 2.44 | 2.41 | 2.68 | +0.11 | +4.72% | 184 | 911 | 134.08% |
| BYND230317P00012500 | 2022-12-05 10:42AM EST | 2023-03-17 | 3.12 | 3.10 | 3.25 | +0.12 | +4.00% | 16 | 487 | 138.57% |
| BYND230519P00012500 | 2022-12-02 12:47PM EST | 2023-05-19 | 4.00 | 4.05 | 4.20 | 0.00 | - | 47 | 110 | 138.67% |
| BYND230616P00012500 | 2022-12-02 12:17PM EST | 2023-06-16 | 4.30 | 4.35 | 4.60 | 0.00 | - | 18 | 1,969 | 138.62% |
| BYND240119P00012500 | 2022-12-01 1:22PM EST | 2024-01-19 | 5.85 | 5.90 | 6.20 | 0.00 | - | 19 | 436 | 129.25% |
| BYND250117P00012500 | 2022-12-01 9:48AM EST | 2025-01-17 | 6.85 | 7.20 | 7.70 | 0.00 | - | 6 | 131 | 119.04% |
© 2022 Yahoo. All rights reserved.
